Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.146 8.368 7.960 8.138 759,190 -0.33(-3.84%)
Feb 27, 2020 8.598 8.773 8.464 8.464 426,110 -0.25(-2.91%)
Feb 26, 2020 8.781 8.836 8.670 8.717 241,119 -0.02(-0.18%)
Feb 25, 2020 8.995 8.995 8.658 8.733 445,038 -0.28(-3.08%)
Feb 24, 2020 9.011 9.110 8.955 9.011 208,319 -0.22(-2.41%)
Feb 21, 2020 9.265 9.281 9.185 9.233 220,369 -0.06(-0.60%)
Feb 20, 2020 9.201 9.352 9.201 9.289 179,515 +0.09(+0.95%)
Feb 19, 2020 9.233 9.245 9.185 9.201 105,290 +0.03(+0.35%)
Feb 18, 2020 9.170 9.257 9.106 9.170 131,233 -0.09(-0.94%)
Feb 14, 2020 9.376 9.392 9.241 9.257 117,370 -0.11(-1.19%)
Feb 13, 2020 9.281 9.368 9.281 9.368 154,482 +0.05(+0.51%)
Feb 12, 2020 9.376 9.479 9.289 9.320 147,092 -0.06(-0.68%)
Feb 11, 2020 9.352 9.471 9.336 9.384 148,916 +0.10(+1.11%)
Feb 10, 2020 9.257 9.296 9.225 9.281 697,737 +0.04(+0.43%)
Feb 07, 2020 9.360 9.392 9.225 9.241 155,569 -0.15(-1.60%)
Feb 06, 2020 9.471 9.542 9.392 9.392 207,918 -0.08(-0.84%)
Feb 05, 2020 9.384 9.471 9.384 9.471 375,277 +0.20(+2.14%)
Feb 04, 2020 9.431 9.431 9.257 9.273 351,713 -0.01(-0.09%)
Feb 03, 2020 9.108 9.308 9.108 9.281 265,576 +0.18(+1.98%)
Jan 31, 2020 9.328 9.328 9.069 9.100 246,017 -0.31(-3.25%)
Jan 30, 2020 9.084 9.406 9.077 9.406 365,232 +0.40(+4.44%)
Jan 29, 2020 9.084 9.124 8.982 9.006 673,177 -0.08(-0.86%)
Jan 28, 2020 9.210 9.265 9.077 9.084 247,851 -0.08(-0.86%)
Jan 27, 2020 9.116 9.273 9.061 9.163 323,878 -0.18(-1.93%)
Jan 24, 2020 9.720 9.759 9.234 9.343 456,725 -0.39(-4.03%)
Jan 23, 2020 9.673 9.751 9.547 9.736 258,050 +0.01(+0.08%)
Jan 22, 2020 9.767 9.798 9.673 9.728 221,390 -0.01(-0.08%)
Jan 21, 2020 9.814 9.885 9.736 9.736 168,753 -0.14(-1.43%)
Jan 17, 2020 9.916 9.916 9.814 9.877 187,763 +0.03(+0.32%)
Jan 16, 2020 9.775 9.877 9.775 9.845 220,036 +0.13(+1.29%)
Jan 15, 2020 9.736 9.767 9.657 9.720 233,247 -0.04(-0.40%)
Jan 14, 2020 9.728 9.838 9.641 9.759 372,773 +0.05(+0.48%)
Jan 13, 2020 9.759 9.767 9.681 9.712 602,541 -0.05(-0.56%)
Jan 10, 2020 9.861 9.877 9.728 9.767 212,492 -0.11(-1.11%)
Jan 09, 2020 9.932 9.971 9.869 9.877 155,242 +0.00(+0.00%)
Jan 08, 2020 9.830 9.924 9.806 9.877 207,108 +0.02(+0.24%)
Jan 07, 2020 10.02 10.02 9.838 9.853 215,506 -0.15(-1.49%)
Jan 06, 2020 9.971 10.04 9.822 10.00 294,741 -0.02(-0.24%)
Jan 03, 2020 9.924 10.04 9.869 10.03 252,773 -0.02(-0.16%)
Jan 02, 2020 10.09 10.09 9.971 10.04 313,772 -0.02(-0.23%)
Dec 31, 2019 10.03 10.09 10.00 10.07 280,179 -0.00(-0.04%)
Dec 30, 2019 10.10 10.13 10.01 10.07 215,883 +0.03(+0.27%)
Dec 27, 2019 10.10 10.21 9.955 10.04 303,888 -0.05(-0.54%)
Dec 26, 2019 10.09 10.12 10.04 10.10 221,103 +0.01(+0.08%)
Dec 24, 2019 10.17 10.17 10.04 10.09 195,284 -0.07(-0.69%)
Dec 23, 2019 10.23 10.27 10.10 10.16 277,312 -0.08(-0.77%)
Dec 20, 2019 10.19 10.29 10.07 10.24 3,090,642 +0.05(+0.46%)
Dec 19, 2019 10.31 10.31 10.11 10.19 573,626 -0.05(-0.46%)
Dec 18, 2019 10.19 10.26 10.16 10.24 536,007 +0.05(+0.54%)
Dec 17, 2019 10.11 10.19 10.07 10.18 776,262 +0.09(+0.85%)
Dec 16, 2019 10.03 10.19 10.03 10.10 964,744 +0.13(+1.26%)
Dec 13, 2019 9.940 9.994 9.853 9.971 771,704 +0.05(+0.55%)
Dec 12, 2019 9.728 9.963 9.728 9.916 505,318 +0.23(+2.35%)
Dec 11, 2019 9.673 9.720 9.618 9.689 474,347 +0.04(+0.41%)
Dec 10, 2019 9.634 9.743 9.618 9.649 474,695 +0.02(+0.16%)
Dec 09, 2019 9.665 9.759 9.610 9.634 371,569 -0.05(-0.49%)
Dec 06, 2019 9.791 9.845 9.618 9.681 433,143 +0.00(+0.00%)
Dec 05, 2019 9.649 9.747 9.579 9.681 261,615 +0.02(+0.16%)
Dec 04, 2019 9.665 9.736 9.641 9.665 263,452 +0.06(+0.65%)
Dec 03, 2019 9.641 9.649 9.500 9.602 169,699 -0.13(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.